Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.790 4.895 4.671 4.824 161,952,928 -0.17(-3.47%)
Sep 29, 2014 5.596 5.062 4.940 4.997 165,306,672 -0.60(-10.69%)
Sep 26, 2014 5.334 5.654 5.300 5.596 87,448,176 +0.31(+5.78%)
Sep 25, 2014 5.354 5.399 5.263 5.290 69,448,192 -0.16(-2.93%)
Sep 24, 2014 5.385 5.524 5.283 5.450 75,593,192 +0.04(+0.69%)
Sep 23, 2014 5.473 5.626 5.327 5.412 94,652,248 -0.06(-1.18%)
Sep 22, 2014 5.382 5.506 5.324 5.477 118,798,744 -0.23(-3.99%)
Sep 19, 2014 5.806 5.830 5.623 5.705 74,522,400 -0.11(-1.81%)
Sep 18, 2014 5.936 5.994 5.769 5.810 91,699,928 -0.18(-2.95%)
Sep 17, 2014 6.146 6.150 5.956 5.987 97,455,328 +0.03(+0.57%)
Sep 16, 2014 5.844 6.150 5.824 5.953 156,635,280 +0.33(+5.86%)
Sep 15, 2014 5.555 5.691 5.541 5.623 91,678,384 +0.05(+0.98%)
Sep 12, 2014 5.769 5.840 5.477 5.569 156,130,256 -0.42(-7.09%)
Sep 11, 2014 5.990 6.109 5.898 5.993 98,215,808 +0.08(+1.44%)
Sep 10, 2014 5.970 6.058 5.800 5.908 104,492,312 -0.15(-2.52%)
Sep 09, 2014 6.242 6.310 5.994 6.061 104,756,528 -0.18(-2.83%)
Sep 08, 2014 6.745 6.748 6.180 6.238 180,005,568 -0.35(-5.31%)
Sep 05, 2014 6.639 6.745 6.473 6.588 96,347,856 +0.02(+0.26%)
Sep 04, 2014 6.690 6.898 6.565 6.571 111,322,240 -0.33(-4.73%)
Sep 03, 2014 7.081 7.119 6.786 6.898 113,649,040 -0.12(-1.74%)
Sep 02, 2014 6.731 7.095 6.636 7.020 144,378,800 +0.37(+5.52%)
Aug 29, 2014 6.626 6.653 6.653 6.653 119,673,008 +0.15(+2.35%)
Aug 28, 2014 6.503 6.622 6.435 6.500 87,400,784 -0.03(-0.47%)
Aug 27, 2014 6.289 6.568 6.228 6.531 109,218,832 +0.33(+5.38%)
Aug 26, 2014 6.310 6.323 6.126 6.197 89,701,072 +0.05(+0.83%)
Aug 25, 2014 5.973 6.160 5.939 6.146 79,457,408 +0.30(+5.12%)
Aug 22, 2014 5.956 5.963 5.806 5.847 58,224,788 -0.18(-2.99%)
Aug 21, 2014 6.078 6.082 5.959 6.027 55,245,872 +0.02(+0.28%)
Aug 20, 2014 5.902 6.068 5.898 6.010 78,200,488 +0.07(+1.26%)
Aug 19, 2014 5.725 5.939 5.718 5.936 72,358,672 +0.20(+3.56%)
Aug 18, 2014 5.779 5.783 5.592 5.732 81,400,272 +0.12(+2.12%)
Aug 15, 2014 5.392 5.626 5.385 5.613 90,748,568 +0.36(+6.79%)
Aug 14, 2014 5.290 5.348 5.183 5.256 66,638,024 +0.00(+0.00%)
Aug 13, 2014 5.555 5.582 5.178 5.256 184,842,816 -0.24(-4.45%)
Aug 12, 2014 5.569 5.637 5.484 5.501 37,850,592 -0.10(-1.70%)
Aug 11, 2014 5.463 5.603 5.419 5.596 51,369,848 +0.18(+3.26%)
Aug 08, 2014 5.412 5.433 5.337 5.419 56,747,668 -0.14(-2.57%)
Aug 07, 2014 5.728 5.745 5.473 5.562 53,421,168 -0.08(-1.39%)
Aug 06, 2014 5.494 5.698 5.450 5.640 52,182,652 +0.17(+3.17%)
Aug 05, 2014 5.439 5.609 5.395 5.467 61,906,780 -0.00(-0.06%)
Aug 04, 2014 5.399 5.477 5.324 5.470 34,273,432 +0.09(+1.71%)
Aug 01, 2014 5.422 5.450 5.276 5.378 51,999,656 -0.04(-0.75%)
Jul 31, 2014 5.477 5.548 5.361 5.419 70,778,488 -0.22(-3.86%)
Jul 30, 2014 5.643 5.708 5.572 5.637 44,368,472 -0.00(-0.06%)
Jul 29, 2014 5.732 5.752 5.599 5.640 55,218,084 -0.15(-2.58%)
Jul 28, 2014 5.820 5.844 5.735 5.790 29,525,704 -0.05(-0.93%)
Jul 25, 2014 5.800 5.891 5.790 5.844 35,373,880 +0.04(+0.70%)
Jul 24, 2014 5.827 5.834 5.715 5.803 59,733,344 -0.03(-0.47%)
Jul 23, 2014 5.837 5.905 5.755 5.830 76,990,944 -0.16(-2.67%)
Jul 22, 2014 5.997 6.017 5.871 5.990 80,010,592 +0.07(+1.15%)
Jul 21, 2014 5.834 5.966 5.732 5.922 87,401,456 +0.12(+1.99%)
Jul 18, 2014 5.718 5.857 5.664 5.806 136,372,336 +0.36(+6.55%)
Jul 17, 2014 5.433 5.586 5.361 5.450 89,821,936 +0.01(+0.19%)
Jul 16, 2014 5.439 5.460 5.358 5.439 59,999,620 +0.05(+1.01%)
Jul 15, 2014 5.477 5.477 5.314 5.385 93,954,264 -0.01(-0.25%)
Jul 14, 2014 5.286 5.453 5.276 5.399 124,860,536 +0.23(+4.54%)
Jul 11, 2014 5.133 5.222 5.059 5.164 47,461,628 -0.00(-0.07%)
Jul 10, 2014 5.038 5.188 4.987 5.167 53,626,132 +0.07(+1.47%)
Jul 09, 2014 4.960 5.181 4.929 5.093 81,568,440 +0.17(+3.52%)
Jul 08, 2014 4.946 4.950 4.889 4.919 27,383,014 +0.01(+0.14%)
Jul 07, 2014 4.967 4.974 4.872 4.912 33,422,418 -0.01(-0.28%)
Jul 03, 2014 4.882 4.926 4.926 4.926 35,865,220 +0.02(+0.35%)
Jul 02, 2014 4.943 4.971 4.855 4.909 41,950,196 -0.04(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.